Lifezone Metals Limited (LZM)
NYSE: LZM · Real-Time Price · USD
3.960
-0.090 (-2.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Lifezone Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.95 | 4.10 | 3.82 | 3.96 | 3.96 | -2.22% | 1,876,257 |
| Jun 25, 2026 | 4.05 | 4.30 | 3.96 | 4.05 | 4.05 | 0.50% | 531,488 |
| Jun 24, 2026 | 4.11 | 4.16 | 3.97 | 4.03 | 4.03 | -5.18% | 551,370 |
| Jun 23, 2026 | 4.06 | 4.33 | 3.95 | 4.25 | 4.25 | - | 601,098 |
| Jun 22, 2026 | 4.73 | 4.84 | 4.24 | 4.25 | 4.25 | -12.37% | 439,283 |
| Jun 18, 2026 | 4.52 | 4.86 | 4.50 | 4.85 | 4.85 | 7.30% | 1,001,259 |
| Jun 17, 2026 | 4.35 | 4.67 | 4.31 | 4.52 | 4.52 | 3.91% | 765,817 |
| Jun 16, 2026 | 4.08 | 4.53 | 4.07 | 4.35 | 4.35 | 6.88% | 1,228,049 |
| Jun 15, 2026 | 4.17 | 4.25 | 4.00 | 4.07 | 4.07 | 3.56% | 594,789 |
| Jun 12, 2026 | 4.08 | 4.20 | 3.80 | 3.93 | 3.93 | -0.25% | 1,372,695 |
| Jun 11, 2026 | 3.87 | 4.14 | 3.76 | 3.94 | 3.94 | 6.49% | 1,299,898 |
| Jun 10, 2026 | 3.95 | 4.07 | 3.69 | 3.70 | 3.70 | -6.80% | 645,070 |
| Jun 9, 2026 | 4.42 | 4.52 | 3.88 | 3.97 | 3.97 | -8.10% | 629,903 |
| Jun 8, 2026 | 4.40 | 4.62 | 4.24 | 4.32 | 4.32 | 0.70% | 557,381 |
| Jun 5, 2026 | 5.02 | 5.02 | 4.25 | 4.29 | 4.29 | -15.72% | 837,491 |
| Jun 4, 2026 | 5.05 | 5.14 | 4.92 | 5.09 | 5.09 | -0.78% | 275,735 |
| Jun 3, 2026 | 5.73 | 5.73 | 5.10 | 5.13 | 5.13 | -12.46% | 452,801 |
| Jun 2, 2026 | 5.35 | 5.96 | 5.33 | 5.86 | 5.86 | 8.52% | 434,559 |
| Jun 1, 2026 | 5.18 | 5.44 | 5.13 | 5.40 | 5.40 | 2.86% | 435,925 |
| May 29, 2026 | 5.28 | 5.38 | 5.13 | 5.25 | 5.25 | -0.94% | 344,814 |
| May 28, 2026 | 5.08 | 5.43 | 5.03 | 5.30 | 5.30 | 3.92% | 430,865 |
| May 27, 2026 | 5.15 | 5.22 | 4.95 | 5.10 | 5.10 | -1.54% | 533,278 |
| May 26, 2026 | 5.20 | 5.24 | 5.02 | 5.18 | 5.18 | 1.77% | 412,263 |
| May 22, 2026 | 4.81 | 5.12 | 4.75 | 5.09 | 5.09 | 8.76% | 525,056 |
| May 21, 2026 | 4.53 | 4.74 | 4.49 | 4.68 | 4.68 | 2.63% | 594,055 |
| May 20, 2026 | 4.60 | 4.78 | 4.51 | 4.56 | 4.56 | 3.40% | 833,089 |
| May 19, 2026 | 4.65 | 4.65 | 4.38 | 4.41 | 4.41 | -4.75% | 632,877 |
| May 18, 2026 | 5.00 | 5.00 | 4.59 | 4.63 | 4.63 | -5.32% | 725,702 |
| May 15, 2026 | 4.91 | 5.13 | 4.85 | 4.89 | 4.89 | -3.36% | 516,556 |
| May 14, 2026 | 5.65 | 5.68 | 5.01 | 5.06 | 5.06 | -10.12% | 982,687 |
| May 13, 2026 | 5.83 | 5.86 | 5.46 | 5.63 | 5.63 | -4.58% | 550,707 |
| May 12, 2026 | 5.78 | 6.08 | 5.60 | 5.90 | 5.90 | 0.51% | 596,770 |
| May 11, 2026 | 5.86 | 5.99 | 5.50 | 5.87 | 5.87 | -1.51% | 660,843 |
| May 8, 2026 | 5.71 | 6.16 | 5.71 | 5.96 | 5.96 | 5.86% | 682,381 |
| May 7, 2026 | 5.73 | 6.03 | 5.63 | 5.63 | 5.63 | 1.08% | 865,126 |
| May 6, 2026 | 5.78 | 5.81 | 5.50 | 5.57 | 5.57 | 1.09% | 647,633 |
| May 5, 2026 | 5.66 | 5.76 | 5.42 | 5.51 | 5.51 | 1.10% | 612,462 |
| May 4, 2026 | 5.60 | 5.70 | 5.38 | 5.45 | 5.45 | -3.88% | 454,092 |
| May 1, 2026 | 5.46 | 5.78 | 5.27 | 5.67 | 5.67 | 3.47% | 572,118 |
| Apr 30, 2026 | 4.95 | 5.58 | 4.80 | 5.48 | 5.48 | 13.22% | 1,106,030 |
| Apr 29, 2026 | 4.82 | 4.85 | 4.72 | 4.84 | 4.84 | 1.68% | 452,993 |
| Apr 28, 2026 | 4.80 | 4.95 | 4.71 | 4.76 | 4.76 | -3.64% | 458,199 |
| Apr 27, 2026 | 5.05 | 5.05 | 4.84 | 4.94 | 4.94 | -2.18% | 733,887 |
| Apr 24, 2026 | 4.85 | 5.14 | 4.61 | 5.05 | 5.05 | 8.84% | 1,183,189 |
| Apr 23, 2026 | 5.05 | 5.06 | 4.50 | 4.64 | 4.64 | -3.73% | 2,158,926 |
| Apr 22, 2026 | 5.24 | 5.40 | 4.75 | 4.82 | 4.82 | -12.04% | 2,196,487 |
| Apr 21, 2026 | 5.81 | 5.94 | 5.48 | 5.48 | 5.48 | 0.55% | 977,427 |
| Apr 20, 2026 | 5.69 | 6.40 | 5.38 | 5.45 | 5.45 | 5.21% | 2,612,019 |
| Apr 17, 2026 | 5.30 | 5.33 | 4.67 | 5.18 | 5.18 | 33.16% | 3,808,527 |
| Apr 16, 2026 | 3.91 | 3.93 | 3.65 | 3.89 | 3.89 | - | 975,901 |
| Apr 15, 2026 | 3.80 | 3.94 | 3.71 | 3.89 | 3.89 | 2.10% | 417,103 |
| Apr 14, 2026 | 3.70 | 3.82 | 3.62 | 3.81 | 3.81 | 4.10% | 436,571 |
| Apr 13, 2026 | 3.77 | 3.96 | 3.65 | 3.66 | 3.66 | -3.94% | 418,885 |
| Apr 10, 2026 | 4.00 | 4.16 | 3.79 | 3.81 | 3.81 | -4.75% | 206,685 |
| Apr 9, 2026 | 4.00 | 4.18 | 3.97 | 4.00 | 4.00 | -1.48% | 262,441 |
| Apr 8, 2026 | 4.04 | 4.16 | 3.94 | 4.06 | 4.06 | 7.41% | 266,429 |
| Apr 7, 2026 | 3.82 | 3.90 | 3.69 | 3.78 | 3.78 | -1.05% | 198,603 |
| Apr 6, 2026 | 4.12 | 4.17 | 3.72 | 3.82 | 3.82 | 3.52% | 500,491 |
| Apr 2, 2026 | 3.42 | 3.73 | 3.42 | 3.69 | 3.69 | 3.65% | 302,461 |
| Apr 1, 2026 | 3.43 | 3.63 | 3.43 | 3.56 | 3.56 | 5.95% | 232,341 |
| Mar 31, 2026 | 3.28 | 3.40 | 3.12 | 3.36 | 3.36 | 5.00% | 567,020 |
| Mar 30, 2026 | 3.24 | 3.30 | 3.07 | 3.20 | 3.20 | 0.31% | 672,083 |
| Mar 27, 2026 | 3.38 | 3.40 | 3.17 | 3.19 | 3.19 | -6.73% | 272,587 |
| Mar 26, 2026 | 3.22 | 3.50 | 3.22 | 3.42 | 3.42 | 5.56% | 409,598 |
| Mar 25, 2026 | 3.30 | 3.45 | 3.09 | 3.24 | 3.24 | 1.25% | 311,638 |
| Mar 24, 2026 | 3.20 | 3.31 | 3.13 | 3.20 | 3.20 | -1.54% | 345,096 |
| Mar 23, 2026 | 3.33 | 3.40 | 3.23 | 3.25 | 3.25 | -0.61% | 368,114 |
| Mar 20, 2026 | 3.52 | 3.55 | 3.13 | 3.27 | 3.27 | -8.91% | 751,696 |
| Mar 19, 2026 | 3.76 | 3.82 | 3.57 | 3.59 | 3.59 | -7.71% | 374,169 |
| Mar 18, 2026 | 4.04 | 4.06 | 3.86 | 3.89 | 3.89 | -4.66% | 272,006 |
| Mar 17, 2026 | 4.23 | 4.34 | 4.08 | 4.08 | 4.08 | -3.55% | 165,126 |
| Mar 16, 2026 | 4.33 | 4.38 | 4.15 | 4.23 | 4.23 | -1.17% | 246,353 |
| Mar 13, 2026 | 4.43 | 4.43 | 4.18 | 4.28 | 4.28 | -2.51% | 186,431 |
| Mar 12, 2026 | 4.33 | 4.49 | 4.29 | 4.39 | 4.39 | -1.35% | 150,180 |
| Mar 11, 2026 | 4.54 | 4.62 | 4.41 | 4.45 | 4.45 | -0.45% | 201,045 |
| Mar 10, 2026 | 4.21 | 4.55 | 4.21 | 4.47 | 4.47 | 5.67% | 334,943 |
| Mar 9, 2026 | 4.22 | 4.25 | 4.00 | 4.23 | 4.23 | -2.76% | 238,511 |
| Mar 6, 2026 | 4.57 | 4.65 | 4.32 | 4.35 | 4.35 | -5.43% | 188,950 |
| Mar 5, 2026 | 4.35 | 4.62 | 4.30 | 4.60 | 4.60 | 3.84% | 287,755 |
| Mar 4, 2026 | 4.41 | 4.60 | 4.38 | 4.43 | 4.43 | 1.61% | 105,657 |
| Mar 3, 2026 | 4.56 | 4.69 | 4.34 | 4.36 | 4.36 | -8.21% | 326,289 |
| Mar 2, 2026 | 4.62 | 4.78 | 4.51 | 4.75 | 4.75 | 2.15% | 134,168 |
| Feb 27, 2026 | 4.44 | 4.75 | 4.44 | 4.65 | 4.65 | 3.10% | 162,775 |
| Feb 26, 2026 | 4.20 | 4.52 | 4.20 | 4.51 | 4.51 | 7.38% | 182,141 |
| Feb 25, 2026 | 4.23 | 4.32 | 4.20 | 4.20 | 4.20 | -0.47% | 228,035 |
| Feb 24, 2026 | 4.16 | 4.38 | 4.08 | 4.22 | 4.22 | 0.72% | 267,042 |
| Feb 23, 2026 | 4.18 | 4.33 | 4.12 | 4.19 | 4.19 | - | 216,618 |
| Feb 20, 2026 | 4.28 | 4.42 | 4.18 | 4.19 | 4.19 | -2.10% | 174,835 |
| Feb 19, 2026 | 4.30 | 4.37 | 4.23 | 4.28 | 4.28 | -1.61% | 83,531 |
| Feb 18, 2026 | 4.37 | 4.56 | 4.34 | 4.35 | 4.35 | 0.46% | 267,426 |
| Feb 17, 2026 | 4.32 | 4.48 | 4.22 | 4.33 | 4.33 | -1.37% | 180,270 |
| Feb 13, 2026 | 4.54 | 4.63 | 4.39 | 4.39 | 4.39 | -3.09% | 192,159 |
| Feb 12, 2026 | 4.82 | 4.83 | 4.50 | 4.53 | 4.53 | -6.40% | 270,021 |
| Feb 11, 2026 | 4.92 | 5.02 | 4.80 | 4.84 | 4.84 | 1.04% | 326,802 |
| Feb 10, 2026 | 4.99 | 5.02 | 4.77 | 4.79 | 4.79 | -4.77% | 158,846 |
| Feb 9, 2026 | 4.83 | 5.24 | 4.83 | 5.03 | 5.03 | 3.71% | 269,238 |
| Feb 6, 2026 | 4.84 | 4.93 | 4.81 | 4.85 | 4.85 | 2.54% | 118,092 |
| Feb 5, 2026 | 4.91 | 4.96 | 4.72 | 4.73 | 4.73 | -6.71% | 239,743 |
| Feb 4, 2026 | 5.39 | 5.39 | 4.94 | 5.07 | 5.07 | -4.70% | 282,384 |
| Feb 3, 2026 | 5.35 | 5.58 | 5.18 | 5.32 | 5.32 | 0.57% | 337,708 |